Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peoples Bancorp NC (NQ: PEBK )

29.30 -0.20 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 4.468 4.470 4.333 4.409 23,146 -0.06(-1.37%)
Mar 30, 2004 4.471 4.471 4.471 4.471 272 +0.02(+0.44%)
Mar 29, 2004 4.451 4.451 4.451 4.451 544 -0.01(-0.21%)
Mar 26, 2004 4.461 4.461 4.461 4.461 0 +0.00(+0.00%)
Mar 25, 2004 4.461 4.461 4.461 4.461 0 +0.00(+0.00%)
Mar 24, 2004 4.461 4.461 4.461 4.461 0 +0.00(+0.00%)
Mar 23, 2004 4.500 4.529 4.453 4.461 5,446 +0.03(+0.66%)
Mar 22, 2004 4.409 4.431 4.409 4.431 4,357 +0.00(+0.00%)
Mar 19, 2004 4.434 4.436 4.431 4.431 4,357 -0.10(-2.27%)
Mar 18, 2004 4.534 4.534 4.534 4.534 0 +0.00(+0.00%)
Mar 17, 2004 4.534 4.534 4.534 4.534 0 +0.00(+0.00%)
Mar 16, 2004 4.534 4.534 4.534 4.534 0 +0.00(+0.00%)
Mar 15, 2004 4.652 4.652 4.534 4.534 7,897 -0.01(-0.32%)
Mar 12, 2004 4.590 4.590 4.439 4.549 4,629 +0.04(+0.92%)
Mar 11, 2004 4.578 4.651 4.468 4.507 11,437 -0.14(-3.11%)
Mar 10, 2004 4.652 4.652 4.652 4.652 0 +0.00(+0.00%)
Mar 09, 2004 4.652 4.652 4.652 4.652 0 +0.00(+0.00%)
Mar 08, 2004 4.652 4.652 4.652 4.652 0 +0.00(+0.00%)
Mar 05, 2004 4.658 4.658 4.652 4.652 1,633 +0.01(+0.21%)
Mar 04, 2004 4.642 4.642 4.642 4.642 1,361 +0.06(+1.39%)
Mar 03, 2004 4.578 4.578 4.578 4.578 0 +0.00(+0.00%)
Mar 02, 2004 4.578 4.578 4.578 4.578 0 +0.00(+0.00%)
Mar 01, 2004 4.578 4.578 4.578 4.578 544 +0.02(+0.54%)
Feb 27, 2004 4.554 4.554 4.554 4.554 544 -0.00(-0.05%)
Feb 26, 2004 4.561 4.796 4.556 4.556 2,178 -0.24(-5.00%)
Feb 25, 2004 4.666 4.796 4.666 4.796 2,178 +0.13(+2.78%)
Feb 24, 2004 4.532 4.666 4.532 4.666 2,178 +0.02(+0.47%)
Feb 23, 2004 4.468 4.798 4.468 4.644 6,535 -0.01(-0.26%)
Feb 20, 2004 4.750 4.798 4.656 4.656 19,878 +0.00(+0.10%)
Feb 19, 2004 4.771 4.771 4.652 4.652 2,178 -0.05(-1.04%)
Feb 18, 2004 4.700 4.700 4.700 4.700 272 +0.05(+1.05%)
Feb 17, 2004 4.585 4.652 4.578 4.652 3,540 -0.12(-2.56%)
Feb 13, 2004 4.774 4.774 4.774 4.774 5,173 -0.12(-2.50%)
Feb 12, 2004 4.896 4.896 4.896 4.896 0 +0.00(+0.00%)
Feb 11, 2004 4.769 4.896 4.769 4.896 1,361 +0.24(+5.10%)
Feb 10, 2004 4.659 4.659 4.659 4.659 544 -0.10(-2.01%)
Feb 09, 2004 4.652 4.754 4.652 4.754 18,517 +0.22(+4.92%)
Feb 06, 2004 4.532 4.532 4.532 4.532 1,633 -0.11(-2.37%)
Feb 05, 2004 4.649 4.649 4.642 4.642 816 +0.10(+2.21%)
Feb 04, 2004 4.407 4.561 4.407 4.541 5,173 +0.07(+1.64%)
Feb 03, 2004 4.306 4.468 4.306 4.468 11,981 -0.11(-2.41%)
Feb 02, 2004 4.774 4.774 4.265 4.578 49,016 -0.20(-4.10%)
Jan 30, 2004 4.774 4.774 4.774 4.774 272 +0.00(+0.00%)
Jan 29, 2004 4.774 4.774 4.774 4.774 1,361 -0.02(-0.33%)
Jan 28, 2004 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Jan 27, 2004 4.774 4.790 4.774 4.790 3,540 +0.02(+0.33%)
Jan 26, 2004 4.730 4.823 4.700 4.774 12,254 +0.16(+3.45%)
Jan 23, 2004 4.615 4.615 4.615 4.615 0 +0.00(+0.00%)
Jan 22, 2004 4.571 4.615 4.529 4.615 13,888 -0.03(-0.63%)
Jan 21, 2004 4.652 4.652 4.644 4.644 3,267 -0.01(-0.21%)
Jan 20, 2004 4.654 4.688 4.654 4.654 1,906 -0.12(-2.51%)
Jan 16, 2004 4.774 4.774 4.774 4.774 0 +0.00(+0.00%)
Jan 15, 2004 4.774 4.774 4.774 4.774 0 +0.00(+0.00%)
Jan 14, 2004 4.659 4.776 4.659 4.774 10,696 +0.06(+1.30%)
Jan 13, 2004 4.652 4.713 4.652 4.713 3,540 +0.11(+2.39%)
Jan 12, 2004 4.603 4.603 4.603 4.603 0 +0.00(+0.00%)
Jan 09, 2004 4.603 4.603 4.603 4.603 449 -0.19(-3.88%)
Jan 08, 2004 4.625 4.913 4.620 4.789 11,164 +0.07(+1.40%)
Jan 07, 2004 4.647 4.722 4.622 4.722 5,389 +0.01(+0.21%)
Jan 06, 2004 4.603 4.820 4.603 4.713 16,066 +0.11(+2.45%)
Jan 05, 2004 4.615 4.615 4.595 4.600 4,901 -0.01(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.